Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 73.79 | 73.95 | 71.78 | 71.97 | 376,978 | -2.19(-2.95%) |
Nov 27, 2020 | 74.47 | 74.69 | 73.52 | 74.16 | 155,336 | -0.36(-0.49%) |
Nov 25, 2020 | 74.95 | 74.95 | 73.82 | 74.52 | 422,812 | -0.82(-1.09%) |
Nov 24, 2020 | 74.13 | 75.78 | 74.03 | 75.34 | 695,458 | +2.35(+3.22%) |
Nov 23, 2020 | 71.71 | 73.43 | 71.71 | 72.99 | 1,100,629 | +2.00(+2.81%) |
Nov 20, 2020 | 70.83 | 71.12 | 70.50 | 70.99 | 212,825 | -0.17(-0.24%) |
Nov 19, 2020 | 70.65 | 71.30 | 70.00 | 71.16 | 579,368 | +0.38(+0.54%) |
Nov 18, 2020 | 72.08 | 72.53 | 70.78 | 70.78 | 667,856 | -0.89(-1.25%) |
Nov 17, 2020 | 70.63 | 71.91 | 69.76 | 71.68 | 1,421,394 | +0.51(+0.72%) |
Nov 16, 2020 | 70.50 | 71.27 | 70.00 | 71.16 | 848,027 | +2.30(+3.34%) |
Nov 13, 2020 | 67.40 | 69.14 | 67.40 | 68.86 | 278,301 | +2.07(+3.11%) |
Nov 12, 2020 | 67.58 | 67.63 | 66.10 | 66.78 | 336,845 | -1.47(-2.16%) |
Nov 11, 2020 | 69.59 | 69.59 | 67.65 | 68.26 | 716,034 | -0.87(-1.25%) |
Nov 10, 2020 | 67.74 | 69.53 | 67.41 | 69.13 | 637,585 | +2.02(+3.01%) |
Nov 09, 2020 | 66.48 | 69.13 | 66.48 | 67.11 | 718,962 | +4.09(+6.49%) |
Nov 06, 2020 | 64.03 | 64.11 | 62.94 | 63.02 | 166,686 | -0.83(-1.30%) |
Nov 05, 2020 | 62.64 | 64.13 | 62.62 | 63.84 | 229,989 | +1.86(+2.99%) |
Nov 04, 2020 | 62.57 | 62.89 | 61.38 | 61.99 | 339,377 | -1.34(-2.12%) |
Nov 03, 2020 | 62.74 | 63.65 | 62.74 | 63.33 | 660,858 | +1.64(+2.65%) |
Nov 02, 2020 | 61.08 | 61.73 | 60.75 | 61.69 | 866,736 | +1.32(+2.19%) |
Oct 30, 2020 | 60.76 | 61.29 | 59.77 | 60.37 | 266,005 | -0.71(-1.17%) |
Oct 29, 2020 | 59.95 | 61.34 | 59.44 | 61.09 | 261,363 | +1.02(+1.69%) |
Oct 28, 2020 | 60.71 | 61.12 | 60.06 | 60.07 | 253,268 | -2.06(-3.32%) |
Oct 27, 2020 | 63.13 | 63.18 | 62.09 | 62.13 | 182,181 | -0.99(-1.57%) |
Oct 26, 2020 | 63.65 | 63.74 | 62.30 | 63.12 | 257,533 | -1.46(-2.25%) |
Oct 23, 2020 | 64.57 | 64.80 | 63.99 | 64.58 | 173,623 | +0.36(+0.56%) |
Oct 22, 2020 | 63.22 | 64.28 | 63.10 | 64.22 | 171,885 | +1.27(+2.01%) |
Oct 21, 2020 | 63.27 | 63.48 | 62.87 | 62.95 | 233,129 | -0.23(-0.36%) |
Oct 20, 2020 | 63.08 | 63.86 | 63.05 | 63.18 | 276,349 | +0.56(+0.90%) |
Oct 19, 2020 | 63.45 | 64.01 | 62.55 | 62.62 | 263,069 | -0.67(-1.06%) |
Oct 16, 2020 | 63.85 | 63.92 | 63.29 | 63.29 | 220,287 | -0.49(-0.76%) |
Oct 15, 2020 | 62.04 | 63.88 | 61.93 | 63.77 | 246,408 | +1.01(+1.61%) |
Oct 14, 2020 | 63.21 | 63.71 | 62.76 | 62.76 | 393,851 | -0.33(-0.53%) |
Oct 13, 2020 | 63.45 | 63.45 | 62.84 | 63.10 | 385,124 | -0.86(-1.35%) |
Oct 12, 2020 | 63.75 | 64.12 | 63.50 | 63.96 | 183,490 | +0.35(+0.55%) |
Oct 09, 2020 | 64.23 | 64.37 | 63.43 | 63.61 | 211,879 | -0.01(-0.02%) |
Oct 08, 2020 | 63.04 | 63.72 | 62.72 | 63.62 | 198,809 | +1.02(+1.63%) |
Oct 07, 2020 | 62.17 | 62.82 | 62.03 | 62.60 | 551,891 | +1.14(+1.86%) |
Oct 06, 2020 | 62.13 | 63.37 | 61.40 | 61.46 | 636,149 | -0.08(-0.12%) |
Oct 05, 2020 | 60.64 | 61.58 | 60.64 | 61.53 | 203,212 | +1.43(+2.37%) |
Oct 02, 2020 | 57.92 | 60.27 | 57.92 | 60.11 | 309,411 | +1.01(+1.71%) |
Oct 01, 2020 | 58.73 | 59.11 | 58.06 | 59.09 | 268,868 | +0.85(+1.46%) |
Sep 30, 2020 | 58.21 | 59.24 | 57.82 | 58.24 | 234,355 | +0.18(+0.30%) |
Sep 29, 2020 | 58.64 | 58.64 | 57.38 | 58.06 | 242,297 | -0.57(-0.97%) |
Sep 28, 2020 | 57.62 | 58.90 | 57.62 | 58.64 | 231,282 | +1.76(+3.09%) |
Sep 25, 2020 | 56.09 | 57.08 | 56.09 | 56.88 | 265,269 | +0.47(+0.84%) |
Sep 24, 2020 | 56.17 | 57.39 | 55.48 | 56.40 | 293,520 | +0.32(+0.58%) |
Sep 23, 2020 | 57.67 | 58.43 | 56.03 | 56.08 | 272,962 | -1.63(-2.83%) |
Sep 22, 2020 | 57.76 | 58.23 | 57.17 | 57.71 | 284,771 | +0.11(+0.19%) |
Sep 21, 2020 | 58.81 | 58.92 | 56.97 | 57.60 | 252,893 | -2.42(-4.03%) |
Sep 18, 2020 | 60.45 | 60.90 | 59.34 | 60.02 | 256,373 | -0.32(-0.53%) |
Sep 17, 2020 | 59.94 | 60.61 | 59.62 | 60.35 | 262,451 | -0.46(-0.76%) |
Sep 16, 2020 | 60.56 | 61.57 | 60.33 | 60.81 | 306,003 | +0.58(+0.97%) |
Sep 15, 2020 | 60.68 | 60.96 | 60.10 | 60.23 | 206,025 | -0.05(-0.08%) |
Sep 14, 2020 | 59.57 | 60.37 | 59.37 | 60.28 | 210,410 | +1.16(+1.97%) |
Sep 11, 2020 | 59.78 | 59.78 | 58.73 | 59.11 | 278,125 | -0.50(-0.83%) |
Sep 10, 2020 | 60.64 | 60.93 | 59.58 | 59.61 | 273,523 | -0.87(-1.44%) |
Sep 09, 2020 | 60.58 | 60.72 | 59.90 | 60.48 | 279,787 | +0.46(+0.77%) |
Sep 08, 2020 | 60.90 | 61.06 | 60.01 | 60.02 | 299,367 | -1.59(-2.58%) |
Sep 04, 2020 | 62.18 | 62.51 | 60.57 | 61.61 | 729,841 | +0.06(+0.09%) |
Sep 03, 2020 | 62.62 | 63.26 | 61.23 | 61.55 | 392,614 | -1.24(-1.98%) |
Sep 02, 2020 | 62.41 | 62.93 | 61.94 | 62.79 | 306,157 | +0.55(+0.89%) |